Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.17 | 19.54 | 18.89 | 18.89 | 356,884 | -0.17(-0.89%) |
Feb 28, 2012 | 19.10 | 19.24 | 18.90 | 19.06 | 294,414 | -0.02(-0.10%) |
Feb 27, 2012 | 19.09 | 19.40 | 18.91 | 19.07 | 378,136 | -0.22(-1.12%) |
Feb 24, 2012 | 19.00 | 19.39 | 19.00 | 19.29 | 403,283 | +0.31(+1.63%) |
Feb 23, 2012 | 18.82 | 19.01 | 18.69 | 18.98 | 301,704 | +0.20(+1.05%) |
Feb 22, 2012 | 18.88 | 19.04 | 18.42 | 18.78 | 462,049 | -0.17(-0.89%) |
Feb 21, 2012 | 19.18 | 19.18 | 18.58 | 18.95 | 594,390 | -0.21(-1.08%) |
Feb 17, 2012 | 19.08 | 19.22 | 18.67 | 19.16 | 588,792 | +0.44(+2.36%) |
Feb 16, 2012 | 17.69 | 18.95 | 17.69 | 18.72 | 767,952 | +0.92(+5.17%) |
Feb 15, 2012 | 17.99 | 17.99 | 17.64 | 17.80 | 281,527 | -0.09(-0.53%) |
Feb 14, 2012 | 17.65 | 17.91 | 17.54 | 17.89 | 358,605 | +0.15(+0.85%) |
Feb 13, 2012 | 17.35 | 17.82 | 17.34 | 17.74 | 267,519 | +0.61(+3.57%) |
Feb 10, 2012 | 17.33 | 17.35 | 17.10 | 17.13 | 179,681 | -0.35(-1.99%) |
Feb 09, 2012 | 17.41 | 17.68 | 17.37 | 17.48 | 215,423 | +0.08(+0.43%) |
Feb 08, 2012 | 17.45 | 17.64 | 17.34 | 17.40 | 249,654 | -0.02(-0.11%) |
Feb 07, 2012 | 16.96 | 17.63 | 16.89 | 17.42 | 523,485 | +0.44(+2.60%) |
Feb 06, 2012 | 16.77 | 17.02 | 16.64 | 16.98 | 217,881 | +0.08(+0.50%) |
Feb 03, 2012 | 16.82 | 17.14 | 16.75 | 16.89 | 364,832 | +0.33(+1.99%) |
Feb 02, 2012 | 16.38 | 16.73 | 16.38 | 16.57 | 259,414 | +0.22(+1.32%) |
Feb 01, 2012 | 16.41 | 16.66 | 16.32 | 16.35 | 599,668 | -0.06(-0.34%) |
Jan 31, 2012 | 16.02 | 16.42 | 15.90 | 16.41 | 609,886 | +0.53(+3.31%) |
Jan 30, 2012 | 16.04 | 16.31 | 15.87 | 15.88 | 475,784 | -0.31(-1.92%) |
Jan 27, 2012 | 16.25 | 16.43 | 16.16 | 16.19 | 488,239 | -0.13(-0.81%) |
Jan 26, 2012 | 16.58 | 16.74 | 16.27 | 16.32 | 213,241 | -0.18(-1.08%) |
Jan 25, 2012 | 16.77 | 16.80 | 16.36 | 16.50 | 184,626 | -0.35(-2.06%) |
Jan 24, 2012 | 16.88 | 16.94 | 16.76 | 16.85 | 197,997 | -0.12(-0.72%) |
Jan 23, 2012 | 16.94 | 17.15 | 16.85 | 16.97 | 272,808 | -0.01(-0.06%) |
Jan 20, 2012 | 16.87 | 17.07 | 16.77 | 16.98 | 233,171 | +0.10(+0.61%) |
Jan 19, 2012 | 16.84 | 16.91 | 16.75 | 16.88 | 144,892 | +0.07(+0.39%) |
Jan 18, 2012 | 16.71 | 16.81 | 16.52 | 16.81 | 138,392 | +0.11(+0.67%) |
Jan 17, 2012 | 16.91 | 17.05 | 16.62 | 16.70 | 222,877 | -0.09(-0.56%) |
Jan 13, 2012 | 16.42 | 16.96 | 16.42 | 16.79 | 209,969 | +0.12(+0.73%) |
Jan 12, 2012 | 16.49 | 16.70 | 16.34 | 16.67 | 137,722 | +0.20(+1.20%) |
Jan 11, 2012 | 16.16 | 16.63 | 16.16 | 16.47 | 217,839 | +0.26(+1.62%) |
Jan 10, 2012 | 16.32 | 16.42 | 16.14 | 16.21 | 148,112 | +0.16(+1.00%) |
Jan 09, 2012 | 16.07 | 16.24 | 15.76 | 16.05 | 572,946 | +0.08(+0.47%) |
Jan 06, 2012 | 15.55 | 16.17 | 15.21 | 15.97 | 1,122,586 | +0.89(+5.92%) |
Jan 05, 2012 | 15.02 | 15.12 | 14.56 | 15.08 | 223,171 | -0.05(-0.31%) |
Jan 04, 2012 | 15.13 | 15.28 | 14.90 | 15.13 | 159,204 | +0.34(+2.29%) |
Dec 30, 2011 | 15.11 | 15.16 | 14.79 | 14.79 | 229,833 | -0.37(-2.42%) |
Dec 29, 2011 | 15.27 | 15.31 | 15.03 | 15.16 | 137,655 | -0.03(-0.19%) |
Dec 28, 2011 | 15.48 | 15.54 | 15.15 | 15.18 | 93,544 | -0.33(-2.12%) |
Dec 27, 2011 | 15.48 | 15.60 | 15.33 | 15.51 | 81,562 | -0.09(-0.60%) |
Dec 23, 2011 | 15.59 | 15.68 | 15.45 | 15.61 | 127,396 | +0.08(+0.55%) |
Dec 21, 2011 | 15.44 | 15.57 | 15.19 | 15.52 | 79,179 | +0.07(+0.43%) |
Dec 20, 2011 | 15.42 | 15.57 | 15.36 | 15.46 | 321,036 | +0.34(+2.24%) |
Dec 19, 2011 | 15.55 | 15.59 | 15.05 | 15.12 | 231,859 | -0.32(-2.07%) |
Dec 16, 2011 | 15.13 | 15.55 | 15.06 | 15.44 | 574,921 | +0.47(+3.14%) |
Dec 15, 2011 | 15.06 | 15.08 | 14.75 | 14.97 | 175,034 | +0.16(+1.08%) |
Dec 14, 2011 | 14.86 | 15.07 | 14.64 | 14.81 | 185,433 | -0.20(-1.31%) |
Dec 13, 2011 | 15.57 | 15.78 | 14.97 | 15.01 | 224,830 | -0.44(-2.86%) |
Dec 12, 2011 | 15.19 | 15.47 | 15.08 | 15.45 | 181,973 | -0.06(-0.36%) |
Dec 09, 2011 | 14.66 | 15.63 | 14.66 | 15.50 | 657,501 | +0.92(+6.31%) |
Dec 08, 2011 | 14.83 | 14.96 | 14.54 | 14.58 | 427,683 | -0.48(-3.18%) |
Dec 07, 2011 | 15.31 | 15.31 | 14.93 | 15.06 | 284,966 | -0.34(-2.20%) |
Dec 06, 2011 | 15.35 | 15.59 | 15.23 | 15.40 | 198,892 | +0.06(+0.37%) |
Dec 05, 2011 | 15.82 | 15.82 | 15.27 | 15.34 | 313,426 | -0.13(-0.85%) |
Dec 02, 2011 | 15.51 | 15.57 | 15.28 | 15.48 | 254,145 | +0.23(+1.54%) |